GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 645.00
+12.00 (1.90%)
Oct 29, 2026, 3:22 PM JST
GLOE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 626.00 | 645.00 | 622.00 | 645.00 | 645.00 | 1.90% | 1,600 |
| Oct 28, 2026 | 638.00 | 638.00 | 620.00 | 633.00 | 633.00 | 0.80% | 2,600 |
| Oct 27, 2026 | 628.00 | 638.00 | 625.00 | 628.00 | 628.00 | - | 1,100 |
| Oct 26, 2026 | 629.00 | 629.00 | 625.00 | 628.00 | 628.00 | -0.79% | 2,300 |
| Oct 23, 2026 | 634.00 | 638.00 | 628.00 | 633.00 | 633.00 | -0.94% | 2,200 |
| Oct 22, 2026 | 634.00 | 640.00 | 632.00 | 639.00 | 639.00 | 0.63% | 2,200 |
| Oct 21, 2026 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | -0.47% | 1,200 |
| Oct 20, 2026 | 648.00 | 648.00 | 638.00 | 638.00 | 638.00 | -1.54% | 900 |
| Oct 19, 2026 | 640.00 | 648.00 | 633.00 | 648.00 | 648.00 | 0.78% | 1,400 |
| Oct 16, 2026 | 636.00 | 643.00 | 635.00 | 643.00 | 643.00 | 0.78% | 2,600 |
| Oct 15, 2026 | 641.00 | 643.00 | 638.00 | 638.00 | 638.00 | -0.78% | 1,400 |
| Oct 14, 2026 | 644.00 | 653.00 | 643.00 | 643.00 | 643.00 | -0.31% | 500 |
| Oct 13, 2026 | 660.00 | 660.00 | 644.00 | 645.00 | 645.00 | -2.27% | 1,900 |
| Oct 9, 2026 | 643.00 | 660.00 | 643.00 | 660.00 | 660.00 | 2.64% | 1,500 |
| Oct 8, 2026 | 647.00 | 648.00 | 643.00 | 643.00 | 643.00 | -0.31% | 700 |
| Oct 7, 2026 | 641.00 | 660.00 | 641.00 | 645.00 | 645.00 | -0.92% | 3,100 |
| Oct 6, 2026 | 650.00 | 660.00 | 641.00 | 651.00 | 651.00 | -1.21% | 1,300 |
| Oct 2, 2026 | 648.00 | 659.00 | 648.00 | 659.00 | 659.00 | 0.15% | 1,000 |
| Oct 1, 2026 | 650.00 | 659.00 | 648.00 | 658.00 | 658.00 | 0.46% | 1,600 |
| Sep 30, 2026 | 649.00 | 655.00 | 649.00 | 655.00 | 655.00 | 0.15% | 400 |
| Sep 29, 2026 | 657.00 | 659.00 | 648.00 | 654.00 | 654.00 | 1.08% | 7,200 |
| Sep 28, 2026 | 647.00 | 650.00 | 635.00 | 647.00 | 647.00 | -0.46% | 2,900 |
| Sep 25, 2026 | 640.00 | 652.00 | 640.00 | 650.00 | 650.00 | 1.25% | 2,500 |
| Sep 24, 2026 | 649.00 | 649.00 | 641.00 | 642.00 | 642.00 | -1.08% | 900 |
| Sep 18, 2026 | 650.00 | 650.00 | 646.00 | 649.00 | 649.00 | -0.46% | 1,100 |
| Sep 17, 2026 | 642.00 | 652.00 | 641.00 | 652.00 | 652.00 | 1.56% | 1,100 |
| Sep 16, 2026 | 644.00 | 645.00 | 642.00 | 642.00 | 642.00 | -1.83% | 1,700 |
| Sep 15, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | - | 200 |
| Sep 14, 2026 | 657.00 | 657.00 | 649.00 | 654.00 | 654.00 | -0.46% | 1,000 |
| Sep 11, 2026 | 639.00 | 657.00 | 639.00 | 657.00 | 657.00 | 0.15% | 5,000 |
| Sep 10, 2026 | 655.00 | 656.00 | 651.00 | 656.00 | 656.00 | 0.31% | 1,800 |
| Sep 9, 2026 | 655.00 | 655.00 | 654.00 | 654.00 | 654.00 | -0.61% | 200 |
| Sep 8, 2026 | 655.00 | 659.00 | 654.00 | 658.00 | 658.00 | 0.15% | 1,200 |
| Sep 7, 2026 | 662.00 | 662.00 | 657.00 | 657.00 | 657.00 | -0.30% | 1,500 |
| Sep 4, 2026 | 669.00 | 669.00 | 654.00 | 659.00 | 659.00 | -1.05% | 2,200 |
| Sep 3, 2026 | 656.00 | 666.00 | 654.00 | 666.00 | 666.00 | - | 3,900 |
| Sep 2, 2026 | 667.00 | 667.00 | 653.00 | 666.00 | 666.00 | -0.15% | 1,100 |
| Sep 1, 2026 | 684.00 | 684.00 | 658.00 | 667.00 | 667.00 | -1.04% | 5,700 |
| Aug 31, 2026 | 666.00 | 675.00 | 655.00 | 674.00 | 674.00 | -0.30% | 1,500 |
| Aug 28, 2026 | 679.00 | 685.00 | 675.00 | 676.00 | 676.00 | 0.15% | 7,700 |
| Aug 27, 2026 | 671.00 | 675.00 | 666.00 | 675.00 | 675.00 | - | 400 |
| Aug 26, 2026 | 666.00 | 675.00 | 666.00 | 675.00 | 675.00 | -0.15% | 700 |
| Aug 25, 2026 | 679.00 | 679.00 | 676.00 | 676.00 | 676.00 | 1.05% | 1,200 |
| Aug 24, 2026 | 670.00 | 670.00 | 650.00 | 669.00 | 669.00 | -0.15% | 700 |
| Aug 21, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 3,100 |
| Aug 20, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 200 |
| Aug 19, 2026 | 648.00 | 670.00 | 646.00 | 670.00 | 670.00 | 1.82% | 2,400 |
| Aug 18, 2026 | 659.00 | 659.00 | 658.00 | 658.00 | 658.00 | -0.60% | 1,800 |
| Aug 17, 2026 | 645.00 | 665.00 | 631.00 | 662.00 | 662.00 | -4.75% | 6,500 |
| Aug 14, 2026 | 695.00 | 698.00 | 687.00 | 695.00 | 695.00 | 1.46% | 4,400 |